Fluence Energy Inc (FLNC)

NASDAQ

Currency in USD

Disclaimer

22.40

-3.34(-12.98%)

Closed16:00:01

After Hours

22.31-0.09(-0.40%)

18:05:42

Day's Range

22.05

22.91

52 wk Range

14.33

31.32

FLNC Historical Data

Get free historical data for FLNC. You'll find the closing price, open, high, low, change and %change of the Fluence Energy Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/06/2023 - 12/06/2023

Date	Price	Open	High	Low	Vol.	Change %
12/06/2023	22.42	22.54	22.90	22.05	10.99M	-12.90%
12/05/2023	25.74	26.37	26.56	25.15	1.15M	-4.45%
12/04/2023	26.94	26.49	27.80	26.22	2.34M	+4.54%
12/01/2023	25.77	25.00	25.85	24.08	2.16M	+2.75%
11/30/2023	25.08	25.75	26.45	24.61	3.61M	-0.04%
11/29/2023	25.09	23.36	26.49	23.32	8.07M	+23.78%
11/28/2023	20.27	18.93	20.41	18.61	2.31M	+6.13%
11/27/2023	19.10	18.74	19.58	18.37	1.39M	+1.27%
11/24/2023	18.86	18.92	19.23	18.47	338.18K	-0.63%
11/22/2023	18.98	19.21	19.62	18.73	700.77K	+0.42%
11/21/2023	18.90	19.06	19.19	18.58	877.53K	-1.92%
11/20/2023	19.27	19.15	20.20	19.00	1.06M	+0.63%
11/17/2023	19.15	18.66	19.26	18.41	1.11M	+4.82%
11/16/2023	18.27	19.01	19.42	18.08	1.11M	-5.48%
11/15/2023	19.33	19.15	20.87	19.06	1.42M	+2.71%
11/14/2023	18.82	17.75	18.92	17.35	1.49M	+13.03%
11/13/2023	16.65	17.00	17.18	16.29	938.28K	-2.92%
11/10/2023	17.15	17.57	17.60	16.78	918.92K	-3.33%
11/09/2023	17.74	18.78	19.08	17.71	863.09K	-4.11%
11/08/2023	18.50	19.06	19.06	17.82	746.77K	+1.48%
11/07/2023	18.23	18.60	19.05	17.90	644.47K	-2.88%
11/06/2023	18.77	19.23	19.32	17.86	887.49K	-1.26%

Highest

27.80

Change %

17.94

Average

20.41

Difference

11.51

Lowest

16.29

Markets

US 30

36,049.00

-5.4

-0.02%

US 500

4,549.50

+0.2

0.00%

Dow Jones

36,054.43

-70.13

-0.19%

S&P 500

4,549.34

-17.84

-0.39%

Nasdaq

14,146.71

-83.20

-0.58%

S&P 500 VIX

12.97

+0.12

+0.93%

Dollar Index

104.14

+0.145

+0.14%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	239.37	+0.27%	125.29M
AMD	116.82	-1.32%	59.29M
AAPL	192.32	-0.57%	39.50M
AMZN	144.52	-1.61%	38.42M
NVDA	455.03	-2.28%	36.38M
MSFT	368.80	-1.00%	20.14M
BRKa	536,182.00	-0.57%	7.49K

Name	Last	Chg. %	Vol.
CPB	43.27	+7.18%	5.93M
CCL	17.48	+5.91%	40.39M
LCID	4.40	+5.01%	41.44M
BBWI	36.99	+4.94%	5.28M
ALB	118.26	+4.41%	4.98M
MKTX	262.05	+4.29%	777.85K
WBA	21.38	+4.24%	13.93M

Name	Last	Chg. %	Vol.
BFb	53.98	-10.37%	4.54M
FSLR	145.29	-6.50%	3.21M
ODFL	372.89	-5.55%	1.15M
CEG	112.63	-4.80%	2.23M
EQT	36.89	-3.83%	5.33M
MPC	143.22	-3.83%	3.31M
KVUE	19.40	-3.82%	32.90M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	239.37	+0.27%	125.29M
NVDA	455.03	-2.28%	36.38M
AAPL	192.32	-0.57%	39.50M
NIO	7.75	+4.33%	116.33M
PLTR	17.14	-6.37%	93.91M

Popular Searches

Please try another search

Fluence Energy Inc (FLNC)

FLNC Historical Data

Trending Stocks